Berjaya Assets Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	0.30	0.31	0.30	0.31	0.31	-1.61%	1,277,500
Jun 5, 2026	0.31	0.31	0.30	0.31	0.31	-3.13%	1,367,700
Jun 4, 2026	0.30	0.32	0.30	0.32	0.32	6.67%	485,300
May 29, 2026	0.30	0.30	0.30	0.30	0.30	-	20,000
May 28, 2026	0.30	0.30	0.30	0.30	0.30	-	100
May 26, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	465,100
May 25, 2026	0.31	0.32	0.30	0.31	0.31	-1.59%	694,100
May 22, 2026	0.32	0.32	0.30	0.32	0.32	-1.56%	603,200
May 21, 2026	0.30	0.32	0.30	0.32	0.32	8.47%	165,200
May 20, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	51,100
May 19, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	14,100
May 18, 2026	0.30	0.30	0.30	0.30	0.30	-	3,000
May 15, 2026	0.30	0.30	0.30	0.30	0.30	-	800
May 14, 2026	0.30	0.30	0.30	0.30	0.30	-	40,800
May 13, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	112,000
May 12, 2026	0.30	0.30	0.30	0.30	0.30	-	53,000
May 11, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	20,000
May 7, 2026	0.30	0.30	0.30	0.30	0.30	-	29,800
May 6, 2026	0.29	0.30	0.29	0.30	0.30	-	58,000
May 5, 2026	0.30	0.30	0.30	0.30	0.30	-	17,000
May 4, 2026	0.30	0.30	0.29	0.30	0.30	-	200,300
Apr 30, 2026	0.29	0.30	0.29	0.30	0.30	-1.67%	486,100
Apr 27, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	450,000
Apr 24, 2026	0.29	0.29	0.29	0.29	0.29	-	54,600
Apr 23, 2026	0.29	0.29	0.29	0.29	0.29	-	26,800
Apr 22, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	95,100
Apr 21, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	40,500
Apr 20, 2026	0.29	0.29	0.29	0.29	0.29	-	55,500
Apr 17, 2026	0.29	0.29	0.29	0.29	0.29	-	172,400
Apr 16, 2026	0.29	0.29	0.29	0.29	0.29	-	73,100
Apr 14, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	2,000
Apr 13, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	465,600
Apr 10, 2026	0.29	0.29	0.29	0.29	0.29	-	71,000
Apr 9, 2026	0.29	0.29	0.29	0.29	0.29	-	50,000
Apr 8, 2026	0.29	0.29	0.29	0.29	0.29	-	36,000
Apr 7, 2026	0.29	0.29	0.29	0.29	0.29	-	25,600
Apr 3, 2026	0.29	0.29	0.29	0.29	0.29	-	66,000
Apr 2, 2026	0.29	0.30	0.29	0.29	0.29	-1.69%	203,500
Apr 1, 2026	0.29	0.30	0.29	0.30	0.30	-	143,500
Mar 31, 2026	0.30	0.30	0.30	0.30	0.30	-	20,000
Mar 30, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	53,000
Mar 27, 2026	0.29	0.29	0.28	0.29	0.29	-	367,300
Mar 26, 2026	0.29	0.29	0.28	0.29	0.29	-1.69%	260,100
Mar 25, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	65,000
Mar 24, 2026	0.29	0.30	0.22	0.29	0.29	1.75%	159,300
Mar 19, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	10,000
Mar 16, 2026	0.29	0.29	0.29	0.29	0.29	-	300
Mar 9, 2026	0.29	0.30	0.28	0.29	0.29	-	336,300
Mar 4, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	21,800
Mar 3, 2026	0.30	0.30	0.29	0.30	0.30	-	8,000